Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-09-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $7.01 | $7.19 | 392,384 | — | — |
| 2014-12-30 | $7.13 | $7.31 | 359,407 | — | — |
| 2014-12-29 | $7.16 | $7.34 | 581,969 | — | — |
| 2014-12-26 | $7.23 | $7.41 | 135,352 | — | — |
| 2014-12-24 | $7.18 | $7.36 | 119,151 | — | — |
| 2014-12-23 | $7.21 | $7.39 | 363,084 | — | — |
| 2014-12-22 | $7.12 | $7.30 | 524,863 | — | — |
| 2014-12-19 | $7.03 | $7.21 | 1,732,692 | — | — |
| 2014-12-18 | $7.10 | $7.28 | 997,332 | — | — |
| 2014-12-17 | $7.09 | $7.27 | 729,960 | — | — |
| 2014-12-16 | $6.98 | $7.16 | 1,687,077 | — | — |
| 2014-12-15 | $6.70 | $6.87 | 1,019,738 | — | — |
| 2014-12-12 | $6.68 | $6.84 | 636,661 | — | — |
| 2014-12-11 | $6.74 | $6.92 | 639,878 | — | — |
| 2014-12-10 | $6.75 | $6.92 | 1,220,813 | — | — |
| 2014-12-09 | $6.92 | $7.09 | 442,365 | — | — |
| 2014-12-08 | $6.89 | $7.07 | 602,076 | — | — |
| 2014-12-05 | $6.88 | $7.05 | 610,464 | — | — |
| 2014-12-04 | $6.82 | $7.00 | 926,324 | — | — |
| 2014-12-03 | $7.07 | $7.25 | 548,992 | — | — |
| 2014-12-02 | $7.01 | $7.18 | 1,327,670 | — | — |
| 2014-12-01 | $6.86 | $7.03 | 1,058,689 | — | — |
| 2014-11-28 | $6.78 | $6.95 | 921,728 | — | — |
| 2014-11-26 | $6.94 | $7.11 | 1,913,200 | — | — |
| 2014-11-25 | $7.27 | $7.45 | 908,285 | — | — |
| 2014-11-24 | $7.28 | $7.46 | 520,267 | — | — |
| 2014-11-21 | $7.27 | $7.45 | 516,246 | — | — |
| 2014-11-20 | $7.08 | $7.26 | 679,863 | — | — |
| 2014-11-19 | $7.11 | $7.29 | 867,725 | — | — |
| 2014-11-18 | $7.01 | $7.18 | 343,896 | — | — |
| 2014-11-17 | $6.95 | $7.12 | 380,204 | — | — |
| 2014-11-14 | $6.97 | $7.15 | 477,984 | — | — |
| 2014-11-13 | $6.86 | $7.03 | 380,779 | — | — |
| 2014-11-12 | $6.88 | $7.05 | 1,921,128 | — | — |
| 2014-11-11 | $7.07 | $7.25 | 507,973 | — | — |
| 2014-11-10 | $7.07 | $7.25 | 705,486 | — | — |
| 2014-11-07 | $7.07 | $7.25 | 1,114,070 | — | — |
| 2014-11-06 | $6.93 | $7.10 | 1,008,707 | — | — |
| 2014-11-05 | $6.91 | $7.08 | 1,061,561 | — | — |
| 2014-11-04 | $6.77 | $6.94 | 776,379 | — | — |
| 2014-11-03 | $6.94 | $7.11 | 1,315,031 | — | — |
| 2014-10-31 | $7.09 | $7.27 | 1,338,011 | — | — |
| 2014-10-30 | $6.97 | $7.15 | 2,341,547 | — | — |
| 2014-10-29 | $7.07 | $7.25 | 1,233,222 | — | — |
| 2014-10-28 | $7.02 | $7.20 | 488,670 | — | — |
| 2014-10-27 | $6.84 | $7.01 | 530,264 | — | — |
| 2014-10-24 | $6.92 | $7.09 | 529,459 | — | — |
| 2014-10-23 | $6.85 | $7.02 | 989,978 | — | — |
| 2014-10-22 | $6.75 | $6.92 | 3,134,127 | — | — |
| 2014-10-21 | $6.95 | $7.13 | 971,824 | — | — |
| 2014-10-20 | $6.81 | $6.98 | 1,287,225 | — | — |
| 2014-10-17 | $6.83 | $7.00 | 2,072,911 | — | — |
| 2014-10-16 | $7.06 | $7.24 | 1,837,940 | — | — |
| 2014-10-15 | $6.87 | $7.04 | 1,290,442 | — | — |
| 2014-10-14 | $6.91 | $7.08 | 2,351,543 | — | — |
| 2014-10-13 | $6.55 | $6.72 | 2,195,165 | — | — |
| 2014-10-10 | $6.49 | $6.66 | 4,066,311 | — | — |
| 2014-10-09 | $6.62 | $6.79 | 2,201,829 | — | — |
| 2014-10-08 | $6.83 | $7.00 | 6,854,934 | — | — |
| 2014-10-07 | $6.75 | $6.92 | 7,548,470 | — | — |
| 2014-10-06 | $7.08 | $7.25 | 1,157,962 | — | — |
| 2014-10-03 | $6.78 | $6.95 | 3,166,759 | — | — |
| 2014-10-02 | $6.78 | $6.95 | 824,752 | — | — |
| 2014-10-01 | $6.76 | $6.93 | 814,526 | — | — |
| 2014-09-30 | $6.90 | $7.08 | 878,870 | — | — |
| 2014-09-29 | $6.80 | $6.97 | 713,414 | — | — |
| 2014-09-26 | $6.91 | $7.08 | 875,308 | — | — |
| 2014-09-25 | $6.62 | $6.79 | 1,077,188 | — | — |
| 2014-09-24 | $6.83 | $7.00 | 570,249 | — | — |
| 2014-09-23 | $6.67 | $6.83 | 855,086 | — | — |
| 2014-09-22 | $6.81 | $6.99 | 678,140 | — | — |
| 2014-09-19 | $6.94 | $7.11 | 2,075,783 | — | — |
| 2014-09-18 | $6.92 | $7.09 | 502,343 | — | — |
| 2014-09-17 | $7.07 | $7.25 | 959,300 | — | — |
| 2014-09-16 | $6.85 | $7.02 | 686,298 | — | — |
| 2014-09-15 | $6.89 | $7.07 | 1,009,626 | — | — |
| 2014-09-12 | $6.98 | $7.16 | 763,396 | — | — |
| 2014-09-11 | $7.13 | $7.31 | 725,708 | — | — |
| 2014-09-10 | $7.23 | $7.41 | 449,374 | — | — |
| 2014-09-09 | $7.16 | $7.34 | 2,017,184 | — | — |
| 2014-09-08 | $7.36 | $7.55 | 614,485 | — | — |
| 2014-09-05 | $7.42 | $7.60 | 761,213 | — | — |
| 2014-09-04 | $7.52 | $7.71 | 418,811 | — | — |
| 2014-09-03 | $7.57 | $7.76 | 1,112,462 | — | — |
| 2014-09-02 | $7.53 | $7.72 | 1,433,837 | — | — |
| 2014-08-29 | $7.61 | $7.80 | 1,757,051 | — | — |
| 2014-08-28 | $7.68 | $7.87 | 1,950,772 | — | — |
| 2014-08-27 | $7.68 | $7.87 | 7,342,685 | — | — |
| 2014-08-26 | $7.75 | $7.94 | 934,597 | — | — |
| 2014-08-25 | $7.71 | $7.91 | 402,380 | — | — |
| 2014-08-22 | $7.69 | $7.89 | 738,922 | — | — |
| 2014-08-21 | $7.72 | $7.91 | 551,520 | — | — |
| 2014-08-20 | $7.61 | $7.80 | 538,077 | — | — |
| 2014-08-19 | $7.64 | $7.83 | 540,145 | — | — |
| 2014-08-18 | $7.62 | $7.82 | 741,105 | — | — |
| 2014-08-15 | $7.44 | $7.63 | 703,648 | — | — |
| 2014-08-14 | $7.42 | $7.60 | 484,763 | — | — |
| 2014-08-13 | $7.33 | $7.51 | 1,031,113 | — | — |
| 2014-08-12 | $7.51 | $7.70 | 547,958 | — | — |
| 2014-08-11 | $7.41 | $7.59 | 1,102,810 | — | — |
| 2014-08-08 | $7.43 | $7.62 | 727,087 | — | — |
| 2014-08-07 | $7.28 | $7.47 | 2,063,374 | — | — |
| 2014-08-06 | $7.53 | $7.72 | 1,164,741 | — | — |
| 2014-08-05 | $7.67 | $7.86 | 1,580,335 | — | — |
| 2014-08-04 | $7.78 | $7.98 | 1,394,312 | — | — |
| 2014-08-01 | $7.78 | $7.98 | 1,604,579 | — | — |
| 2014-07-31 | $8.02 | $8.22 | 2,937,648 | — | — |
| 2014-07-30 | $7.89 | $8.08 | 1,645,368 | — | — |
| 2014-07-29 | $7.85 | $8.05 | 789,133 | — | — |
| 2014-07-28 | $7.89 | $8.08 | 2,042,922 | — | — |
| 2014-07-25 | $8.02 | $8.23 | 764,889 | — | — |
| 2014-07-24 | $8.01 | $8.21 | 937,010 | — | — |
| 2014-07-23 | $8.05 | $8.25 | 365,382 | — | — |
| 2014-07-22 | $8.18 | $8.39 | 741,450 | — | — |
| 2014-07-21 | $8.08 | $8.28 | 821,305 | — | — |
| 2014-07-18 | $8.29 | $8.49 | 919,775 | — | — |
| 2014-07-17 | $8.36 | $8.57 | 1,062,595 | — | — |
| 2014-07-16 | $8.43 | $8.65 | 1,431,769 | — | — |
| 2014-07-15 | $8.13 | $8.33 | 794,304 | — | — |
| 2014-07-14 | $8.14 | $8.34 | 1,005,030 | — | — |
| 2014-07-11 | $8.18 | $8.39 | 1,393,163 | — | — |
| 2014-07-10 | $8.15 | $8.36 | 1,259,304 | — | — |
| 2014-07-09 | $8.36 | $8.57 | 2,340,973 | — | — |
| 2014-07-08 | $8.43 | $8.65 | 1,937,559 | — | — |
| 2014-07-07 | $8.86 | $9.08 | 544,741 | — | — |
| 2014-07-03 | $8.86 | $9.08 | 336,887 | — | — |
| 2014-07-02 | $8.91 | $9.14 | 1,462,907 | — | — |
| 2014-07-01 | $8.83 | $9.05 | 1,110,279 | — | — |
| 2014-06-30 | $8.89 | $9.12 | 567,261 | — | — |
| 2014-06-27 | $8.89 | $9.12 | 659,756 | — | — |
| 2014-06-26 | $8.96 | $9.18 | 374,114 | — | — |
| 2014-06-25 | $8.87 | $9.09 | 382,387 | — | — |
| 2014-06-24 | $8.93 | $9.15 | 492,117 | — | — |
| 2014-06-23 | $9.07 | $9.30 | 770,979 | — | — |
| 2014-06-20 | $9.20 | $9.43 | 1,632,040 | — | — |
| 2014-06-19 | $9.22 | $9.45 | 1,107,981 | — | — |
| 2014-06-18 | $9.34 | $9.57 | 581,739 | — | — |
| 2014-06-17 | $9.16 | $9.39 | 466,609 | — | — |
| 2014-06-16 | $9.07 | $9.30 | 532,562 | — | — |
| 2014-06-13 | $9.07 | $9.30 | 367,450 | — | — |
| 2014-06-12 | $9.20 | $9.43 | 613,681 | — | — |
| 2014-06-11 | $9.19 | $9.42 | 284,722 | — | — |
| 2014-06-10 | $9.36 | $9.60 | 577,143 | — | — |
| 2014-06-09 | $9.47 | $9.71 | 468,447 | — | — |
| 2014-06-06 | $9.46 | $9.70 | 569,904 | — | — |
| 2014-06-05 | $9.49 | $9.73 | 594,722 | — | — |
| 2014-06-04 | $9.32 | $9.56 | 402,495 | — | — |
| 2014-06-03 | $9.37 | $9.61 | 792,925 | — | — |
| 2014-06-02 | $9.52 | $9.76 | 455,579 | — | — |
| 2014-05-30 | $9.50 | $9.74 | 571,513 | — | — |
| 2014-05-29 | $9.52 | $9.76 | 1,192,662 | — | — |
| 2014-05-28 | $9.45 | $9.69 | 2,700,035 | — | — |
| 2014-05-27 | $9.50 | $9.74 | 1,307,907 | — | — |
| 2014-05-23 | $9.28 | $9.51 | 279,896 | — | — |
| 2014-05-22 | $9.23 | $9.46 | 397,209 | — | — |
| 2014-05-21 | $9.42 | $9.65 | 1,197,947 | — | — |
| 2014-05-20 | $9.30 | $9.53 | 716,402 | — | — |
| 2014-05-19 | $9.34 | $9.57 | 478,788 | — | — |
| 2014-05-16 | $9.36 | $9.59 | 358,948 | — | — |
| 2014-05-15 | $9.23 | $9.46 | 648,381 | — | — |
| 2014-05-14 | $9.30 | $9.53 | 596,446 | — | — |
| 2014-05-13 | $9.31 | $9.55 | 1,346,513 | — | — |
| 2014-05-12 | $9.36 | $9.59 | 1,024,678 | — | — |
| 2014-05-09 | $9.50 | $9.74 | 1,935,031 | — | — |
| 2014-05-08 | $9.88 | $10.13 | 1,505,765 | — | — |
| 2014-05-07 | $10.10 | $10.35 | 890,705 | — | — |
| 2014-05-06 | $9.98 | $10.23 | 595,527 | — | — |
| 2014-05-05 | $9.95 | $10.20 | 643,210 | — | — |
| 2014-05-02 | $10.11 | $10.37 | 535,319 | — | — |
| 2014-05-01 | $10.12 | $10.38 | 618,047 | — | — |
| 2014-04-30 | $10.09 | $10.34 | 626,665 | — | — |
| 2014-04-29 | $10.10 | $10.36 | 775,575 | — | — |
| 2014-04-28 | $10.02 | $10.27 | 833,255 | — | — |
| 2014-04-25 | $10.24 | $10.50 | 939,652 | — | — |
| 2014-04-24 | $9.95 | $10.20 | 813,722 | — | — |
| 2014-04-23 | $9.80 | $10.05 | 396,865 | — | — |
| 2014-04-22 | $9.81 | $10.06 | 779,022 | — | — |
| 2014-04-21 | $9.77 | $9.77 | 340,679 | — | — |
| 2014-04-17 | $9.66 | $9.66 | 289,548 | — | — |
| 2014-04-16 | $9.80 | $9.80 | 255,997 | — | — |
| 2014-04-15 | $9.51 | $9.51 | 641,831 | — | — |
| 2014-04-14 | $9.68 | $9.68 | 533,481 | — | — |
| 2014-04-11 | $9.54 | $9.54 | 267,257 | — | — |
| 2014-04-10 | $9.74 | $9.74 | 311,609 | — | — |
| 2014-04-09 | $9.98 | $9.98 | 426,739 | — | — |
| 2014-04-08 | $9.75 | $9.75 | 402,035 | — | — |
| 2014-04-07 | $9.80 | $9.80 | 968,033 | — | — |
| 2014-04-04 | $9.85 | $9.85 | 229,915 | — | — |
| 2014-04-03 | $9.91 | $9.91 | 293,455 | — | — |
| 2014-04-02 | $9.90 | $9.90 | 486,602 | — | — |
| 2014-04-01 | $10.04 | $10.04 | 583,118 | — | — |
| 2014-03-31 | $10.01 | $10.01 | 951,487 | — | — |
| 2014-03-28 | $9.81 | $9.81 | 276,679 | — | — |
| 2014-03-27 | $9.61 | $9.61 | 185,908 | — | — |
| 2014-03-26 | $9.64 | $9.64 | 372,046 | — | — |
| 2014-03-25 | $9.45 | $9.45 | 692,617 | — | — |
| 2014-03-24 | $9.34 | $9.34 | 302,187 | — | — |
| 2014-03-21 | $9.38 | $9.38 | 1,273,207 | — | — |
| 2014-03-20 | $9.58 | $9.58 | 216,242 | — | — |
| 2014-03-19 | $9.50 | $9.50 | 437,884 | — | — |
| 2014-03-18 | $9.79 | $9.79 | 380,664 | — | — |
| 2014-03-17 | $9.68 | $9.68 | 638,270 | — | — |
| 2014-03-14 | $9.29 | $9.29 | 405,252 | — | — |
| 2014-03-13 | $9.27 | $9.27 | 537,962 | — | — |
| 2014-03-12 | $9.50 | $9.50 | 415,708 | — | — |
| 2014-03-11 | $9.56 | $9.56 | 362,969 | — | — |
| 2014-03-10 | $9.69 | $9.69 | 302,187 | — | — |
| 2014-03-07 | $9.83 | $9.83 | 527,276 | — | — |
| 2014-03-06 | $9.72 | $9.72 | 745,127 | — | — |
| 2014-03-05 | $9.47 | $9.47 | 637,006 | — | — |
| 2014-03-04 | $9.36 | $9.36 | 386,064 | — | — |
| 2014-03-03 | $9.20 | $9.20 | 753,859 | — | — |
| 2014-02-28 | $9.50 | $9.50 | 329,418 | — | — |
| 2014-02-27 | $9.46 | $9.46 | 577,258 | — | — |
| 2014-02-26 | $9.48 | $9.48 | 618,162 | — | — |
| 2014-02-25 | $9.62 | $9.62 | 261,627 | — | — |
| 2014-02-24 | $9.74 | $9.74 | 612,302 | — | — |
| 2014-02-21 | $9.68 | $9.68 | 355,845 | — | — |
| 2014-02-20 | $9.66 | $9.66 | 462,702 | — | — |
| 2014-02-19 | $9.70 | $9.70 | 404,448 | — | — |
| 2014-02-18 | $9.62 | $9.62 | 488,095 | — | — |
| 2014-02-14 | $9.72 | $9.72 | 1,264,819 | — | — |
| 2014-02-13 | $9.38 | $9.38 | 483,155 | — | — |
| 2014-02-12 | $9.48 | $9.48 | 1,303,081 | — | — |
| 2014-02-11 | $9.18 | $9.18 | 1,152,217 | — | — |
| 2014-02-10 | $9.07 | $9.07 | 690,549 | — | — |
| 2014-02-07 | $9.21 | $9.21 | 741,220 | — | — |
| 2014-02-06 | $9.13 | $9.13 | 756,042 | — | — |
| 2014-02-05 | $9.02 | $9.02 | 893,807 | — | — |
| 2014-02-04 | $8.94 | $8.94 | 1,114,415 | — | — |
| 2014-02-03 | $8.87 | $8.87 | 990,208 | — | — |
| 2014-01-31 | $9.17 | $9.17 | 1,505,650 | — | — |
| 2014-01-30 | $9.28 | $9.28 | 2,847,567 | — | — |
| 2014-01-29 | $9.72 | $9.72 | 1,311,239 | — | — |
| 2014-01-28 | $9.97 | $9.97 | 506,364 | — | — |
| 2014-01-27 | $9.85 | $9.85 | 789,938 | — | — |
| 2014-01-24 | $9.70 | $9.70 | 866,346 | — | — |
| 2014-01-23 | $10.04 | $10.04 | 950,683 | — | — |
| 2014-01-22 | $10.13 | $10.13 | 723,296 | — | — |
| 2014-01-21 | $10.36 | $10.36 | 889,096 | — | — |
| 2014-01-17 | $10.26 | $10.26 | 540,490 | — | — |
| 2014-01-16 | $10.24 | $10.24 | 1,174,508 | — | — |
| 2014-01-15 | $10.22 | $10.22 | 364,233 | — | — |
| 2014-01-14 | $10.06 | $10.06 | 740,301 | — | — |
| 2014-01-13 | $9.91 | $9.91 | 370,323 | — | — |
| 2014-01-10 | $9.92 | $9.92 | 723,525 | — | — |
| 2014-01-09 | $9.78 | $9.78 | 2,024,308 | — | — |
| 2014-01-08 | $9.53 | $9.53 | 494,874 | — | — |
| 2014-01-07 | $9.56 | $9.56 | 532,217 | — | — |
| 2014-01-06 | $9.59 | $9.59 | 577,028 | — | — |
| 2014-01-03 | $9.70 | $9.70 | 629,882 | — | — |
| 2014-01-02 | $9.69 | $9.69 | 609,889 | — | — |